4576 (株)デ・ウエスタン・セラピテクス研究所 の時系列データ [2023年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2023-03-31 | 230 | 230 | 214 | 214 | 729,500 | 214 |
2023-03-30 | 217 | 240 | 217 | 228 | 1,762,800 | 228 |
2023-03-29 | 216 | 219 | 215 | 215 | 116,100 | 215 |
2023-03-28 | 217 | 219 | 214 | 216 | 86,400 | 216 |
2023-03-27 | 219 | 220 | 217 | 218 | 85,400 | 218 |
2023-03-24 | 220 | 222 | 217 | 220 | 89,300 | 220 |
2023-03-23 | 220 | 223 | 216 | 223 | 92,500 | 223 |
2023-03-22 | 217 | 225 | 217 | 221 | 122,600 | 221 |
2023-03-20 | 224 | 224 | 217 | 217 | 70,900 | 217 |
2023-03-17 | 221 | 229 | 221 | 224 | 239,400 | 224 |
2023-03-16 | 217 | 221 | 215 | 217 | 158,000 | 217 |
2023-03-15 | 214 | 222 | 214 | 220 | 158,000 | 220 |
2023-03-14 | 220 | 220 | 213 | 213 | 195,200 | 213 |
2023-03-13 | 221 | 224 | 217 | 221 | 207,000 | 221 |
2023-03-10 | 229 | 234 | 224 | 227 | 196,600 | 227 |
2023-03-09 | 228 | 229 | 222 | 227 | 160,200 | 227 |
2023-03-08 | 224 | 230 | 222 | 230 | 115,400 | 230 |
2023-03-07 | 226 | 227 | 223 | 223 | 74,500 | 223 |
2023-03-06 | 228 | 230 | 223 | 225 | 126,400 | 225 |
2023-03-03 | 224 | 227 | 221 | 225 | 101,700 | 225 |
2023-03-02 | 223 | 228 | 221 | 224 | 106,300 | 224 |
2023-03-01 | 228 | 229 | 223 | 223 | 179,800 | 223 |
2023-02-28 | 225 | 232 | 225 | 232 | 111,000 | 232 |
2023-02-27 | 225 | 227 | 218 | 225 | 194,600 | 225 |
2023-02-24 | 231 | 234 | 225 | 226 | 253,100 | 226 |
2023-02-22 | 235 | 237 | 228 | 231 | 335,100 | 231 |
2023-02-21 | 243 | 243 | 236 | 237 | 281,600 | 237 |
2023-02-20 | 246 | 248 | 239 | 243 | 259,900 | 243 |
2023-02-17 | 244 | 252 | 242 | 246 | 369,500 | 246 |
2023-02-16 | 241 | 250 | 240 | 244 | 325,700 | 244 |
2023-02-15 | 256 | 257 | 242 | 243 | 421,400 | 243 |
2023-02-14 | 255 | 263 | 254 | 256 | 459,500 | 256 |
2023-02-13 | 260 | 270 | 256 | 263 | 494,500 | 263 |
2023-02-10 | 273 | 274 | 261 | 262 | 429,400 | 262 |
2023-02-09 | 273 | 277 | 272 | 275 | 183,600 | 275 |
2023-02-08 | 272 | 279 | 270 | 274 | 278,700 | 274 |
2023-02-07 | 273 | 275 | 270 | 272 | 162,500 | 272 |
2023-02-06 | 275 | 279 | 271 | 272 | 251,100 | 272 |
2023-02-03 | 280 | 280 | 274 | 276 | 138,000 | 276 |
2023-02-02 | 278 | 284 | 277 | 281 | 251,800 | 281 |
2023-02-01 | 274 | 282 | 271 | 278 | 286,700 | 278 |
2023-01-31 | 271 | 277 | 268 | 274 | 239,100 | 274 |
2023-01-30 | 278 | 279 | 263 | 269 | 717,000 | 269 |
2023-01-27 | 282 | 285 | 275 | 279 | 290,500 | 279 |
2023-01-26 | 296 | 297 | 280 | 283 | 879,300 | 283 |
2023-01-25 | 271 | 305 | 271 | 293 | 2,660,900 | 293 |
2023-01-24 | 260 | 286 | 255 | 274 | 2,276,400 | 274 |
2023-01-23 | 252 | 262 | 250 | 257 | 536,500 | 257 |
2023-01-20 | 244 | 251 | 240 | 249 | 547,700 | 249 |
2023-01-19 | 239 | 247 | 231 | 244 | 921,900 | 244 |
2023-01-18 | 277 | 278 | 240 | 244 | 5,477,400 | 244 |
2023-01-17 | 243 | 245 | 236 | 237 | 130,300 | 237 |
2023-01-16 | 246 | 249 | 240 | 240 | 139,800 | 240 |
2023-01-13 | 256 | 257 | 249 | 252 | 92,700 | 252 |
2023-01-12 | 257 | 259 | 252 | 255 | 77,000 | 255 |
2023-01-11 | 255 | 263 | 255 | 258 | 145,700 | 258 |
2023-01-10 | 251 | 256 | 246 | 252 | 121,800 | 252 |
2023-01-06 | 243 | 251 | 241 | 251 | 121,300 | 251 |
2023-01-05 | 253 | 257 | 243 | 247 | 160,800 | 247 |
2023-01-04 | 262 | 262 | 252 | 255 | 154,600 | 255 |
分割・併合履歴 : なし